1919 Socially Responsive Balanced Fund Class A (SSIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.82
0.00 (0.00%)
May 9, 2025, 4:41 PM EDT
SSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| May 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.16% |
| May 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.42% |
| May 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| May 5, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.36% |
| May 2, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.85% |
| May 1, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.10% |
| Apr 30, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.20% |
| Apr 29, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.49% |
| Apr 28, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.03% |
| Apr 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.56% |
| Apr 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.82% |
| Apr 23, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.23% |
| Apr 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.63% |
| Apr 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.70% |
| Apr 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.07% |
| Apr 16, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.31% |
| Apr 15, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.13% |
| Apr 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.75% |
| Apr 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.99% |
| Apr 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -2.11% |
| Apr 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 5.74% |
| Apr 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.88% |
| Apr 7, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.39% |
| Apr 4, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -3.61% |
| Apr 3, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.88% |
| Apr 2, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.43% |
| Apr 1, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.36% |
| Mar 31, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.07% |
| Mar 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.21% |
| Mar 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.36% |
| Mar 26, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.87% |
| Mar 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.26% |
| Mar 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.01% |
| Mar 21, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.07% |
| Mar 20, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.20% |
| Mar 19, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.85% |
| Mar 18, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.68% |
| Mar 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.39% |
| Mar 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.49% |
| Mar 13, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.08% |
| Mar 12, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.40% |
| Mar 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.36% |
| Mar 10, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.87% |
| Mar 7, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.03% |
| Mar 6, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.43% |
| Mar 5, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.80% |
| Mar 4, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.64% |
| Mar 3, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.19% |
| Feb 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.11% |